Cap Mercado $2.43T
6.02%
Volume 24h $167.71B
22.77%
BTC % 52.53%
0.68%
ETH % 13.79%
0.43%
Moedas
28.570
+13
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Cortex (CTXC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-22 2024 | $0.163884 | $0.162759 | $0.166031 | $0.164111 | $3,169,574 | $36,581,669 |
| Aug-21 2024 | $0.164339 | $0.159849 | $0.164983 | $0.162536 | $3,313,449 | $36,679,398 |
| Aug-20 2024 | $0.16459 | $0.157076 | $0.165795 | $0.15881 | $4,788,654 | $36,731,479 |
| Aug-19 2024 | $0.158492 | $0.155944 | $0.159731 | $0.158101 | $3,501,695 | $35,355,662 |
| Aug-18 2024 | $0.161665 | $0.157657 | $0.165746 | $0.15974 | $5,471,092 | $36,063,641 |
| Aug-17 2024 | $0.159024 | $0.147792 | $0.171933 | $0.149756 | $15,026,200 | $35,474,356 |
| Aug-16 2024 | $0.150689 | $0.14698 | $0.151782 | $0.15043 | $3,414,853 | $33,614,746 |
| Aug-15 2024 | $0.150126 | $0.148153 | $0.159747 | $0.158161 | $3,935,592 | $33,485,515 |
| Aug-14 2024 | $0.157527 | $0.156526 | $0.168295 | $0.168295 | $3,608,753 | $35,132,559 |
| Aug-13 2024 | $0.166945 | $0.162057 | $0.170034 | $0.170034 | $3,906,927 | $37,229,168 |
| Aug-12 2024 | $0.169121 | $0.160998 | $0.174383 | $0.167568 | $6,918,824 | $37,710,256 |
| Aug-11 2024 | $0.163581 | $0.163581 | $0.190728 | $0.182585 | $11,838,006 | $36,471,035 |
| Aug-10 2024 | $0.173308 | $0.153611 | $0.184881 | $0.158063 | $16,176,538 | $38,635,668 |
| Aug-09 2024 | $0.158004 | $0.155847 | $0.161414 | $0.161414 | $4,839,881 | $35,220,023 |
| Aug-08 2024 | $0.160489 | $0.140986 | $0.160489 | $0.140986 | $10,044,409 | $35,770,211 |